Elan Microelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	100.00	101.00	99.700	99.700	79.555	1,403,123
2022-08-08	100.50	102.00	99.200	101.00	80.592	1,165,780
2022-08-05	98.000	102.00	98.000	101.50	80.991	4,156,800
2022-08-04	100.00	102.00	97.800	100.50	80.193	2,955,667
2022-08-03	105.50	105.50	100.50	102.50	81.789	3,760,902
2022-08-02	108.00	108.50	107.00	107.50	85.779	968,050
2022-08-01	109.00	110.00	107.00	109.00	86.976	1,273,520
2022-07-29	108.50	109.50	107.50	108.50	86.577	1,298,316
2022-07-28	111.00	111.00	107.50	107.50	85.779	1,295,253
2022-07-27	109.50	110.00	107.50	109.00	86.976	957,200
2022-07-26	110.50	111.00	108.00	110.00	87.774	1,620,887
2022-07-25	111.00	112.00	110.00	112.00	89.369	970,040
2022-07-22	114.50	115.00	110.00	110.00	87.774	2,395,172
2022-07-21	112.50	115.00	112.00	114.00	90.965	2,054,799
2022-07-20	111.50	113.50	110.50	110.50	88.173	2,199,587
2022-07-19	106.50	109.50	106.00	109.00	86.976	1,185,638
2022-07-18	105.50	106.50	104.00	106.50	84.981	2,550,048
2022-07-15	104.00	106.00	104.00	105.00	83.784	1,173,800
2022-07-14	105.00	106.00	101.50	105.00	83.784	993,007
2022-07-13	106.50	108.00	103.50	104.50	83.385	1,254,596
2022-07-12	104.00	105.50	101.00	104.00	82.986	1,593,280
2022-07-11	107.50	107.50	104.00	105.50	84.183	1,408,177
2022-07-08	108.50	110.00	106.50	107.00	85.380	1,590,263
2022-07-07	105.50	107.00	102.00	106.50	84.981	3,060,568
2022-07-06	125.00	126.50	119.50	120.00	84.732	4,986,501
2022-07-05	133.00	133.50	123.50	124.50	87.910	4,098,218
2022-07-04	134.00	136.00	131.00	131.00	92.499	2,211,541
2022-07-01	140.00	140.50	133.50	134.00	94.617	1,526,739
2022-06-30	138.00	140.50	136.50	139.50	98.501	1,182,715
2022-06-29	137.00	140.00	136.50	140.00	98.854	679,543
2022-06-28	143.00	143.00	139.50	139.50	98.501	650,255
2022-06-27	141.00	143.00	140.00	142.50	100.62	1,176,824
2022-06-24	137.00	139.50	135.50	139.50	98.501	1,203,752
2022-06-23	135.50	138.00	133.00	136.00	96.030	1,753,445
2022-06-22	140.00	140.00	133.00	135.00	95.324	1,843,653
2022-06-21	136.50	140.00	134.00	140.00	98.854	1,518,320
2022-06-20	141.00	141.00	135.00	136.50	96.383	1,690,405
2022-06-17	139.00	142.00	138.00	142.00	100.27	1,888,895
2022-06-16	144.50	146.00	141.00	141.00	99.560	1,319,011
2022-06-15	143.50	145.00	142.00	144.00	101.68	1,190,873
2022-06-14	144.00	144.50	141.50	143.50	101.33	786,000
2022-06-13	145.00	146.00	144.50	145.00	102.38	615,253
2022-06-10	146.50	148.00	146.50	148.00	104.50	468,100
2022-06-09	149.00	149.00	147.50	148.50	104.86	432,087
2022-06-08	148.00	149.00	147.50	149.00	105.21	614,818
2022-06-07	147.50	147.50	146.00	147.00	103.80	500,221
2022-06-06	147.50	148.00	146.00	148.00	104.50	615,622
2022-06-02	149.50	150.50	148.00	148.00	104.50	774,919
2022-06-01	149.00	151.50	148.50	150.50	106.27	942,291
2022-05-31	147.50	149.00	147.00	149.00	105.21	1,134,400
2022-05-30	145.00	148.50	145.00	147.50	104.15	1,066,456
2022-05-27	145.50	145.50	143.00	144.50	102.03	767,069
2022-05-26	145.00	145.50	143.00	143.50	101.33	661,357
2022-05-25	144.00	144.50	142.50	143.50	101.33	763,953
2022-05-24	145.00	145.50	142.50	142.50	100.62	569,003
2022-05-23	145.50	146.50	144.00	144.50	102.03	542,905
2022-05-20	147.00	147.00	145.50	145.50	102.74	450,755
2022-05-19	142.00	147.50	141.00	147.00	103.80	943,501
2022-05-18	145.00	146.50	144.00	145.50	102.74	814,168
2022-05-17	143.50	145.50	142.00	145.00	102.38	688,824

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	4.4260 TWD
2026-03-26	4.4245 TWD
2025-09-25	2.6446 TWD
2025-03-27	3.7634 TWD
2024-09-25	4.0699 TWD
2024-03-28	3.0524 TWD
2023-10-06	2.0462 TWD
2023-08-07	3.0693 TWD
2023-03-30	3.0693 TWD
2022-07-07	13.8117 TWD
2021-07-22	9.0000 TWD
2020-06-15	6.5000 TWD
2019-08-12	4.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.